Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CTXCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 443.00 | 4.00 | 0.91% | 441.00 | 450.00 | 436.00 | 603,304.00 |
| May 26 2024 | 439.00 | -8.00 | -1.79% | 448.00 | 449.00 | 435.00 | 237,270.00 |
| May 25 2024 | 447.00 | 6.00 | 1.36% | 443.00 | 453.00 | 442.00 | 173,533.00 |
| May 24 2024 | 441.00 | 0.00 | 0.00% | 441.00 | 447.00 | 433.00 | 151,173.00 |
| May 23 2024 | 441.00 | -21.00 | -4.55% | 462.00 | 465.00 | 423.00 | 277,819.00 |
| May 22 2024 | 462.00 | -3.00 | -0.65% | 464.00 | 477.00 | 454.00 | 314,735.00 |
| May 21 2024 | 465.00 | 5.00 | 1.09% | 459.00 | 469.00 | 453.00 | 248,991.00 |
| May 20 2024 | 460.00 | 20.00 | 4.55% | 441.00 | 461.00 | 430.00 | 383,080.00 |
| May 19 2024 | 440.00 | -30.00 | -6.38% | 471.00 | 471.00 | 440.00 | 245,455.00 |
| May 18 2024 | 470.00 | 6.00 | 1.29% | 466.00 | 474.00 | 459.00 | 225,135.00 |
| May 17 2024 | 464.00 | 13.00 | 2.88% | 450.00 | 477.00 | 447.00 | 174,317.00 |
| May 16 2024 | 451.00 | -12.00 | -2.59% | 461.00 | 463.00 | 441.00 | 275,052.00 |
| May 15 2024 | 463.00 | 33.00 | 7.67% | 431.00 | 464.00 | 423.00 | 308,152.00 |
| May 14 2024 | 430.00 | -7.00 | -1.60% | 436.00 | 442.00 | 414.00 | 318,544.00 |
| May 13 2024 | 437.00 | -30.00 | -6.42% | 467.00 | 470.00 | 433.00 | 501,288.00 |
| May 12 2024 | 467.00 | -12.00 | -2.51% | 481.00 | 484.00 | 467.00 | 246,008.00 |
| May 11 2024 | 479.00 | -9.00 | -1.84% | 487.00 | 493.00 | 472.00 | 262,598.00 |
| May 10 2024 | 488.00 | -10.00 | -2.01% | 498.00 | 511.00 | 474.00 | 375,118.00 |
| May 09 2024 | 498.00 | 21.00 | 4.40% | 478.00 | 502.00 | 472.00 | 409,485.00 |
| May 08 2024 | 477.00 | -29.00 | -5.73% | 504.00 | 513.00 | 475.00 | 486,901.00 |
| May 07 2024 | 506.00 | -40.00 | -7.33% | 548.00 | 553.00 | 504.00 | 582,392.00 |
| May 06 2024 | 546.00 | 37.00 | 7.27% | 504.00 | 566.00 | 496.00 | 516,513.00 |
| May 05 2024 | 509.00 | 41.00 | 8.76% | 464.00 | 555.00 | 444.00 | 481,330.00 |
| May 04 2024 | 468.00 | 28.00 | 6.36% | 440.00 | 472.00 | 434.00 | 326,116.00 |
| May 03 2024 | 440.00 | 10.00 | 2.33% | 430.00 | 447.00 | 417.00 | 283,991.00 |
| May 02 2024 | 430.00 | 8.00 | 1.90% | 422.00 | 432.00 | 401.00 | 303,903.00 |
| May 01 2024 | 422.00 | -5.00 | -1.17% | 427.00 | 427.00 | 386.00 | 444,226.00 |
| Apr 30 2024 | 427.00 | -33.00 | -7.17% | 458.00 | 471.00 | 411.00 | 275,561.00 |
| Apr 29 2024 | 460.00 | 10.00 | 2.22% | 457.00 | 467.00 | 430.00 | 477,637.00 |
| Apr 28 2024 | 450.00 | -17.00 | -3.64% | 471.00 | 492.00 | 450.00 | 310,169.00 |
| Apr 27 2024 | 467.00 | 23.00 | 5.18% | 446.00 | 496.00 | 431.00 | 275,415.00 |
| Apr 26 2024 | 444.00 | -17.00 | -3.69% | 460.00 | 462.00 | 435.00 | 259,008.00 |
| Apr 25 2024 | 461.00 | -14.00 | -2.95% | 474.00 | 480.00 | 446.00 | 327,333.00 |
| Apr 24 2024 | 475.00 | -24.00 | -4.81% | 498.00 | 518.00 | 470.00 | 223,654.00 |
| Apr 23 2024 | 499.00 | -9.00 | -1.77% | 508.00 | 543.00 | 497.00 | 307,349.00 |
| Apr 22 2024 | 508.00 | 13.00 | 2.63% | 457.00 | 531.00 | 430.00 | 309,718.00 |
| Apr 21 2024 | 495.00 | 2.00 | 0.41% | 490.00 | 500.00 | 473.00 | 284,797.00 |
| Apr 20 2024 | 493.00 | 49.00 | 11.04% | 441.00 | 502.00 | 439.00 | 203,611.00 |
| Apr 19 2024 | 444.00 | -4.00 | -0.89% | 446.00 | 455.00 | 417.00 | 269,412.00 |
| Apr 18 2024 | 448.00 | 2.00 | 0.45% | 446.00 | 459.00 | 429.00 | 266,976.00 |
| Apr 17 2024 | 446.00 | -16.00 | -3.46% | 457.00 | 467.00 | 430.00 | 210,316.00 |
| Apr 16 2024 | 462.00 | 17.00 | 3.82% | 443.00 | 466.00 | 424.00 | 349,688.00 |
| Apr 15 2024 | 445.00 | -12.00 | -2.63% | 453.00 | 484.00 | 423.00 | 265,320.00 |
| Apr 14 2024 | 457.00 | 44.00 | 10.65% | 407.00 | 460.00 | 393.00 | 359,749.00 |
| Apr 13 2024 | 413.00 | -72.00 | -14.85% | 481.00 | 486.00 | 377.00 | 205,193.00 |
| Apr 12 2024 | 485.00 | -74.00 | -13.24% | 559.00 | 566.00 | 468.00 | 345,267.00 |
| Apr 11 2024 | 559.00 | -11.00 | -1.93% | 571.00 | 580.00 | 556.00 | 171,180.00 |
| Apr 10 2024 | 570.00 | -13.00 | -2.23% | 582.00 | 585.00 | 557.00 | 174,499.00 |
| Apr 09 2024 | 583.00 | -33.00 | -5.36% | 617.00 | 620.00 | 576.00 | 162,825.00 |
| Apr 08 2024 | 616.00 | -1.00 | -0.16% | 620.00 | 622.00 | 601.00 | 407,500.00 |
| Apr 07 2024 | 617.00 | 14.00 | 2.32% | 599.00 | 617.00 | 594.00 | 226,442.00 |
| Apr 06 2024 | 603.00 | 22.00 | 3.79% | 580.00 | 609.00 | 578.00 | 197,400.00 |
| Apr 05 2024 | 581.00 | -18.00 | -3.01% | 600.00 | 600.00 | 570.00 | 249,146.00 |
| Apr 04 2024 | 599.00 | 9.00 | 1.53% | 585.00 | 625.00 | 585.00 | 189,961.00 |
| Apr 03 2024 | 590.00 | 13.00 | 2.25% | 574.00 | 626.00 | 554.00 | 242,334.00 |
| Apr 02 2024 | 577.00 | -38.00 | -6.18% | 612.00 | 612.00 | 551.00 | 204,269.00 |
| Apr 01 2024 | 615.00 | -23.00 | -3.61% | 639.00 | 641.00 | 595.00 | 454,605.00 |
| Mar 31 2024 | 638.00 | 2.00 | 0.31% | 640.00 | 656.00 | 633.00 | 312,678.00 |
| Mar 30 2024 | 636.00 | -28.00 | -4.22% | 665.00 | 672.00 | 636.00 | 249,543.00 |
| Mar 29 2024 | 664.00 | -12.00 | -1.78% | 681.00 | 681.00 | 645.00 | 302,957.00 |
| Mar 28 2024 | 676.00 | -19.00 | -2.73% | 690.00 | 728.00 | 673.00 | 355,704.00 |
| Mar 27 2024 | 695.00 | 39.00 | 5.95% | 654.00 | 714.00 | 626.00 | 294,296.00 |
| Mar 26 2024 | 656.00 | 18.00 | 2.82% | 638.00 | 671.00 | 634.00 | 325,276.00 |
| Mar 25 2024 | 638.00 | 19.00 | 3.07% | 617.00 | 647.00 | 617.00 | 472,832.00 |
| Mar 24 2024 | 619.00 | 12.00 | 1.98% | 605.00 | 626.00 | 596.00 | 395,067.00 |
| Mar 23 2024 | 607.00 | 11.00 | 1.85% | 597.00 | 634.00 | 595.00 | 471,183.00 |
| Mar 22 2024 | 596.00 | 1.00 | 0.17% | 594.00 | 615.00 | 574.00 | 382,238.00 |
| Mar 21 2024 | 595.00 | -35.00 | -5.56% | 630.00 | 641.00 | 586.00 | 321,615.00 |
| Mar 20 2024 | 630.00 | 51.00 | 8.81% | 581.00 | 635.00 | 551.00 | 360,175.00 |
| Mar 19 2024 | 579.00 | -90.00 | -13.45% | 670.00 | 671.00 | 566.00 | 308,742.00 |
| Mar 18 2024 | 669.00 | -54.00 | -7.47% | 718.00 | 724.00 | 662.00 | 214,223.00 |
| Mar 17 2024 | 723.00 | 82.00 | 12.79% | 644.00 | 750.00 | 627.00 | 449,454.00 |
| Mar 16 2024 | 641.00 | -84.00 | -11.59% | 719.00 | 750.00 | 620.00 | 321,207.00 |
| Mar 15 2024 | 725.00 | -19.00 | -2.55% | 733.00 | 775.00 | 663.00 | 383,897.00 |
| Mar 14 2024 | 744.00 | 1.00 | 0.13% | 741.00 | 747.00 | 639.00 | 517,794.00 |
| Mar 13 2024 | 743.00 | -43.00 | -5.47% | 788.00 | 817.00 | 723.00 | 510,312.00 |
| Mar 12 2024 | 786.00 | -94.00 | -10.68% | 872.00 | 911.00 | 775.00 | 377,116.00 |
| Mar 11 2024 | 880.00 | -101.00 | -10.30% | 978.00 | 1,018.00 | 877.00 | 321,886.00 |
| Mar 10 2024 | 981.00 | -231.00 | -19.06% | 1,220.00 | 1,366.00 | 944.00 | 254,416.00 |
| Mar 09 2024 | 1,212.00 | 342.00 | 39.31% | 869.00 | 1,600.00 | 868.00 | 221,819.00 |
| Mar 08 2024 | 870.00 | -2.00 | -0.23% | 876.00 | 877.00 | 835.00 | 32,627.00 |
| Mar 07 2024 | 872.00 | 27.00 | 3.20% | 849.00 | 894.00 | 844.00 | 49,462.00 |
| Mar 06 2024 | 845.00 | 76.00 | 9.88% | 764.00 | 847.00 | 725.00 | 75,885.00 |
| Mar 05 2024 | 769.00 | -75.00 | -8.89% | 845.00 | 855.00 | 728.00 | 39,094.00 |
| Mar 04 2024 | 844.00 | -29.00 | -3.32% | 877.00 | 880.00 | 830.00 | 43,106.00 |
| Mar 03 2024 | 873.00 | -1.00 | -0.11% | 868.00 | 888.00 | 833.00 | 78,334.00 |
| Mar 02 2024 | 874.00 | -17.00 | -1.91% | 891.00 | 898.00 | 860.00 | 46,264.00 |
| Mar 01 2024 | 891.00 | 20.00 | 2.30% | 875.00 | 934.00 | 861.00 | 68,174.00 |
| Feb 29 2024 | 871.00 | 23.00 | 2.71% | 848.00 | 891.00 | 836.00 | 66,561.00 |
| Feb 28 2024 | 848.00 | 19.00 | 2.29% | 829.00 | 865.00 | 811.00 | 68,086.00 |
